We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.145 | 2.84872298625 | 5.09 | 5.32 | 5.01 | 645260 | 5.18460372 | DE |
| 4 | 0.085 | 1.65048543689 | 5.15 | 5.355 | 4.91 | 576091 | 5.12872545 | DE |
| 12 | -0.425 | -7.50883392226 | 5.66 | 5.82 | 4.62 | 605738 | 5.18609268 | DE |
| 26 | -0.165 | -3.05555555556 | 5.4 | 5.85 | 4.62 | 752598 | 5.36815327 | DE |
| 52 | 1.695 | 47.8813559322 | 3.54 | 5.85 | 3.34 | 682172 | 5.03138611 | DE |
| 156 | -1.275 | -19.5852534562 | 6.51 | 7.77 | 2.51 | 599685 | 4.74294423 | DE |
| 260 | -1.275 | -19.5852534562 | 6.51 | 7.77 | 2.51 | 599685 | 4.74294423 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721628900 | 5.17 | -0.03 | -0.58 | 5.17 | 5.24 | 5.165 | 327294 |
| 1721369700 | 5.2 | -0.08 | -1.52 | 5.16 | 5.2 | 5.13 | 345459 |
| 1721283300 | 5.28 | 0.06 | 1.15 | 5.22 | 5.32 | 5.2 | 704773 |
| 1721196900 | 5.22 | 0.15 | 2.96 | 5.13 | 5.25 | 5.1 | 1178894 |
| 1721110500 | 5.07 | 0 | 0.00 | 5.08 | 5.095 | 5.01 | 630031 |
| 1721024100 | 5.07 | 0.05 | 1.00 | 5.09 | 5.14 | 5.05 | 367144 |
| 1720764900 | 5.0199999 | 0.05 | 1.01 | 5.0199999 | 5.05 | 4.96 | 711441 |
| 1720678500 | 4.97 | -0.09 | -1.78 | 5.0599999 | 5.0599999 | 4.91 | 988043 |
| 1720592100 | 5.0599999 | -0.13 | -2.50 | 5.1 | 5.19 | 4.975 | 1308926 |
| 1720505700 | 5.19 | -0.04 | -0.76 | 5.25 | 5.33 | 5.18 | 527043 |
| 1720419300 | 5.23 | -0.08 | -1.51 | 5.3099999 | 5.32 | 5.15 | 431932 |
| 1720160100 | 5.3099999 | 0.11 | 2.12 | 5.21 | 5.355 | 5.16 | 420620 |
| 1720073700 | 5.2 | -0.02 | -0.38 | 5.28 | 5.29 | 5.17 | 339505 |
| 1719987300 | 5.22 | 0.11 | 2.15 | 5.1 | 5.24 | 5.1 | 364471 |
| 1719900900 | 5.11 | 0.01 | 0.20 | 5.1 | 5.15 | 5.05 | 350085 |
| 1719814500 | 5.1 | 0.01 | 0.20 | 5.05 | 5.19 | 5.04 | 344364 |
| 1719555300 | 5.09 | -0.01 | -0.20 | 5.21 | 5.21 | 5.0599999 | 476082 |
| 1719468900 | 5.1 | 0.02 | 0.39 | 5.01 | 5.12 | 4.96 | 708823 |
| 1719382500 | 5.08 | -0.08 | -1.55 | 5.11 | 5.13 | 5.05 | 605053 |
| 1719296100 | 5.16 | 0.01 | 0.19 | 5.2 | 5.205 | 5.12 | 353243 |
| 1719209700 | 5.15 | 0.02 | 0.39 | 5.15 | 5.18 | 5.07 | 365892 |
| 1718950500 | 5.13 | 0.13 | 2.60 | 5.0199999 | 5.15 | 5.0199999 | 1146205 |
| 1718864100 | 5 | -0.02 | -0.40 | 5.0199999 | 5.08 | 4.985 | 980774 |
| 1718777700 | 5.0199999 | 0.02 | 0.40 | 5 | 5.045 | 4.9 | 957126 |
| 1718691300 | 5 | 0.14 | 2.88 | 4.97 | 5.05 | 4.86 | 823470 |
| 1718604900 | 4.86 | 0.01 | 0.21 | 4.8 | 4.875 | 4.75 | 1361982 |
| 1718345700 | 4.85 | 0 | 0.00 | 4.87 | 4.95 | 4.79 | 953623 |
| 1718259300 | 4.85 | 0.05 | 1.04 | 4.88 | 4.9 | 4.8099999 | 568633 |
| 1718172900 | 4.8 | 0.02 | 0.42 | 4.8 | 4.85 | 4.75 | 394158 |
| 1718086500 | 4.78 | 0.05 | 1.06 | 4.96 | 5.04 | 4.75 | 799914 |
| 1717740900 | 4.73 | 0 | 0.00 | 4.76 | 4.84 | 4.69 | 427496 |
| 1717654500 | 4.73 | 0.08 | 1.72 | 4.71 | 4.74 | 4.67 | 422688 |
| 1717568100 | 4.65 | -0.18 | -3.73 | 4.82 | 4.87 | 4.62 | 745377 |
| 1717481700 | 4.83 | -0.15 | -3.01 | 5 | 5 | 4.8 | 403024 |
| 1717395300 | 4.98 | -0.18 | -3.49 | 5.18 | 5.19 | 4.97 | 533152 |
| 1717136100 | 5.16 | 0.04 | 0.78 | 5.16 | 5.21 | 5.11 | 578666 |
| 1717049700 | 5.12 | -0.03 | -0.58 | 5.07 | 5.16 | 5.0599999 | 782298 |
| 1716963300 | 5.15 | 0.04 | 0.68 | 5.03 | 5.18 | 5 | 517793 |
| 1716876900 | 5.115 | -0.22 | -4.03 | 5.35 | 5.35 | 5.11 | 362293 |
| 1716790500 | 5.33 | 0.01 | 0.19 | 5.38 | 5.4 | 5.3099999 | 199035 |
| 1716531300 | 5.32 | -0.2 | -3.62 | 5.38 | 5.44 | 5.235 | 685496 |
| 1716444900 | 5.5199999 | 0.14 | 2.60 | 5.36 | 5.53 | 5.36 | 483732 |
| 1716358500 | 5.38 | -0.02 | -0.37 | 5.41 | 5.43 | 5.34 | 470279 |
| 1716272100 | 5.4 | 0.12 | 2.27 | 5.32 | 5.44 | 5.28 | 466110 |
| 1716185700 | 5.28 | -0.07 | -1.31 | 5.34 | 5.43 | 5.26 | 334329 |
| 1715926500 | 5.35 | -0.14 | -2.55 | 5.42 | 5.45 | 5.34 | 344800 |
| 1715840100 | 5.49 | 0.08 | 1.48 | 5.5 | 5.54 | 5.46 | 371271 |
| 1715753700 | 5.41 | -0.04 | -0.73 | 5.47 | 5.48 | 5.34 | 512305 |
| 1715667300 | 5.45 | 0.16 | 3.02 | 5.35 | 5.48 | 5.29 | 684367 |
| 1715580900 | 5.29 | -0.13 | -2.40 | 5.39 | 5.44 | 5.23 | 643280 |
| 1715321700 | 5.42 | -0.1 | -1.81 | 5.54 | 5.54 | 5.38 | 483540 |
| 1715235300 | 5.5199999 | -0.1 | -1.78 | 5.69 | 5.71 | 5.5 | 572138 |
| 1715148900 | 5.62 | -0.06 | -1.06 | 5.7 | 5.7 | 5.6 | 407241 |
| 1715062500 | 5.68 | 0.09 | 1.61 | 5.7 | 5.74 | 5.6 | 790489 |
| 1714976100 | 5.59 | -0.11 | -1.93 | 5.73 | 5.78 | 5.5599999 | 909246 |
| 1714716900 | 5.7 | 0.13 | 2.33 | 5.6 | 5.73 | 5.57 | 665061 |
| 1714630500 | 5.57 | -0.04 | -0.71 | 5.61 | 5.64 | 5.44 | 434768 |
| 1714544100 | 5.61 | -0.11 | -1.92 | 5.6 | 5.63 | 5.46 | 495774 |
| 1714457700 | 5.72 | -0.01 | -0.17 | 5.7 | 5.78 | 5.59 | 684566 |
| 1714371300 | 5.73 | 0.19 | 3.43 | 5.66 | 5.82 | 5.55 | 820236 |
| 1714112100 | 5.54 | -0.09 | -1.60 | 5.55 | 5.57 | 5.49 | 396421 |
| 1713939300 | 5.63 | 0.11 | 1.99 | 5.69 | 5.72 | 5.61 | 600896 |
| 1713852900 | 5.5199999 | 0.03 | 0.55 | 5.55 | 5.555 | 5.49 | 413743 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
